Australia markets close in 43 minutes

Valeo SE (VLEEY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
6.480.00 (0.00%)
At close: 03:59PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20246.596.636.466.486.481,595,084
02 May 20246.556.576.436.486.48836,200
01 May 20246.316.476.236.416.4115,900
30 Apr 20246.356.456.286.416.4120,000
29 Apr 20246.486.486.336.366.3672,700
26 Apr 20246.156.286.156.276.2721,000
25 Apr 20246.356.446.236.426.4215,900
24 Apr 20246.486.506.346.436.4379,800
23 Apr 20246.566.626.536.546.5453,300
22 Apr 20246.646.746.626.736.7349,400
19 Apr 20246.636.636.486.596.5955,500
18 Apr 20246.436.696.436.556.5562,500
17 Apr 20246.366.396.276.366.36131,400
16 Apr 20246.416.516.316.316.3170,100
15 Apr 20246.746.746.536.576.5771,900
12 Apr 20246.736.736.606.606.6047,800
11 Apr 20246.936.996.916.916.9145,000
10 Apr 20246.806.916.776.896.8930,300
09 Apr 20246.706.816.706.806.80155,400
08 Apr 20246.546.566.516.546.5469,500
05 Apr 20246.426.506.376.506.5060,900
04 Apr 20246.476.566.346.346.3441,700
03 Apr 20246.326.486.326.446.4424,600
02 Apr 20246.156.196.066.186.1868,100
01 Apr 20246.576.576.166.336.3377,200
28 Mar 20246.326.346.236.276.2731,400
27 Mar 20246.356.356.166.276.2779,000
26 Mar 20246.216.246.186.216.2187,500
25 Mar 20246.116.286.116.186.18100,500
22 Mar 20246.186.186.106.186.1833,600
21 Mar 20246.436.436.136.176.1723,300
20 Mar 20245.966.135.966.136.1355,400
19 Mar 20246.026.216.026.136.1343,100
18 Mar 20246.136.136.066.086.0882,000
15 Mar 20246.026.085.956.056.0569,400
14 Mar 20246.126.166.006.006.00113,300
13 Mar 20245.916.035.915.965.9687,700
12 Mar 20245.835.885.815.885.8830,500
11 Mar 20245.775.805.675.805.8059,300
08 Mar 20245.895.965.865.865.86854,600
07 Mar 20245.916.005.865.925.92621,700
06 Mar 20245.955.995.875.965.96105,000
05 Mar 20245.755.825.685.805.8058,200
04 Mar 20245.845.895.785.795.7978,200
01 Mar 20245.625.715.615.675.6743,900
29 Feb 20245.966.135.696.136.1392,600
28 Feb 20245.755.885.755.875.8777,400
27 Feb 20245.875.955.835.885.88101,500
26 Feb 20245.615.745.615.625.6299,800
23 Feb 20245.795.855.735.805.80107,600
22 Feb 20245.986.005.865.865.8657,400
21 Feb 20245.835.895.825.835.8386,000
20 Feb 20245.845.845.625.655.6593,900
16 Feb 20246.216.356.216.336.3390,800
15 Feb 20246.266.276.166.246.24534,200
14 Feb 20246.056.096.026.046.0473,100
13 Feb 20246.026.156.026.116.11102,800
12 Feb 20246.236.266.176.226.2294,800
09 Feb 20246.246.246.146.156.1544,400
08 Feb 20246.106.186.046.096.0995,200
07 Feb 20246.266.266.016.046.04166,900
06 Feb 20246.286.336.256.336.33122,400
05 Feb 20246.226.286.196.266.2697,100
02 Feb 20246.666.666.446.516.5144,100
01 Feb 20246.596.596.416.496.4953,000
31 Jan 20246.656.706.556.556.5548,800
30 Jan 20246.646.706.586.636.6350,600
29 Jan 20246.746.746.586.636.6377,600
26 Jan 20246.636.656.526.546.5495,800
25 Jan 20246.206.356.206.316.31140,800
24 Jan 20246.596.596.406.406.4039,100
23 Jan 20246.476.576.456.526.52155,100
22 Jan 20246.306.366.236.246.24169,500
19 Jan 20246.556.556.336.366.3672,300
18 Jan 20246.676.816.676.736.73205,900
17 Jan 20246.646.646.516.536.5384,400
16 Jan 20246.726.926.726.846.8473,400
12 Jan 20247.157.156.987.047.0449,700
11 Jan 20247.327.357.237.357.35113,800
10 Jan 20247.277.297.237.287.2836,000
09 Jan 20247.307.307.207.207.2046,900
08 Jan 20247.227.357.197.357.3569,600
05 Jan 20247.117.247.107.227.2229,800
04 Jan 20247.207.307.137.167.1666,100
03 Jan 20247.327.397.277.307.3024,800
02 Jan 20247.517.847.517.837.8335,000
29 Dec 20237.727.797.727.747.7429,700
28 Dec 20237.467.797.467.777.77103,900
27 Dec 20237.577.717.577.647.6436,800
26 Dec 20237.677.737.527.717.7114,100
22 Dec 20237.397.677.397.557.5520,100
21 Dec 20237.737.757.647.737.7333,500
20 Dec 20237.687.917.687.687.6834,400
19 Dec 20237.937.977.877.897.8948,100
18 Dec 20237.817.907.707.797.7941,700
15 Dec 20237.487.747.487.567.5650,600
14 Dec 20237.457.817.457.767.7649,500
13 Dec 20237.127.207.027.177.1755,100
12 Dec 20237.327.327.067.157.1549,600
11 Dec 20237.387.657.387.627.62133,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...